Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 23.96 24.48 23.22 23.29 3,393,427 -0.67(-2.78%)
Oct 30, 2002 23.30 24.45 22.99 23.96 4,485,498 +0.81(+3.50%)
Oct 29, 2002 23.33 23.51 22.26 23.15 5,211,540 -0.47(-1.97%)
Oct 28, 2002 23.18 24.27 23.18 23.61 6,125,960 +0.44(+1.91%)
Oct 25, 2002 22.78 23.23 21.92 23.17 7,683,483 +1.19(+5.43%)
Oct 24, 2002 24.92 25.03 21.62 21.98 11,755,203 -2.32(-9.53%)
Oct 23, 2002 24.64 24.64 23.06 24.29 5,595,622 -0.34(-1.37%)
Oct 22, 2002 23.66 25.26 23.51 24.63 5,384,220 +0.45(+1.87%)
Oct 21, 2002 22.93 24.20 22.55 24.18 5,327,706 +1.12(+4.84%)
Oct 18, 2002 21.92 23.31 21.53 23.06 5,887,216 +0.92(+4.18%)
Oct 17, 2002 22.93 23.36 21.21 22.14 11,296,554 +0.85(+3.99%)
Oct 16, 2002 22.17 22.50 19.48 21.29 27,468,184 -5.19(-19.60%)
Oct 15, 2002 27.71 27.85 25.81 26.48 9,610,044 +1.90(+7.71%)
Oct 14, 2002 23.25 24.69 23.09 24.58 4,081,400 +1.15(+4.89%)
Oct 11, 2002 22.34 24.39 22.34 23.44 300,882 +1.10(+4.93%)
Oct 10, 2002 20.26 22.55 19.95 22.34 6,902,628 +2.08(+10.26%)
Oct 09, 2002 21.95 21.98 20.00 20.26 9,893,266 -2.44(-10.74%)
Oct 08, 2002 21.67 23.67 21.06 22.70 7,806,321 +1.25(+5.81%)
Oct 07, 2002 22.17 22.47 21.27 21.45 9,351,416 -1.77(-7.64%)
Oct 04, 2002 25.26 25.29 22.84 23.22 8,443,668 -1.57(-6.32%)
Oct 03, 2002 25.82 26.10 24.73 24.79 5,388,537 -0.89(-3.48%)
Oct 02, 2002 27.14 27.35 24.84 25.68 5,606,480 -2.08(-7.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.